国联安中证A500增强ETF sh.563630
1.34
+1.67%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.24 | 1.16 | 1.21 | -2.74% | 0.01 | 2.40% |
| 2026-03-20 | 1.25 | 1.25 | 1.24 | 1.24 | -0.32% | 0.01 | 2.27% |
| 2026-03-19 | 1.26 | 1.26 | 1.23 | 1.25 | -1.74% | 0.01 | 1.42% |
| 2026-03-18 | 1.25 | 1.27 | 1.24 | 1.27 | +1.04% | 0.02 | 4.08% |
| 2026-03-17 | 1.27 | 1.27 | 1.25 | 1.25 | -0.79% | 0.01 | 1.23% |
| 2026-03-16 | 1.26 | 1.26 | 1.25 | 1.26 | +0.16% | 0.01 | 2.94% |
| 2026-03-13 | 1.28 | 1.28 | 1.26 | 1.26 | -1.41% | 0.03 | 6.25% |
| 2026-03-12 | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 0.05 | 10.13% |
| 2026-03-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.16% | 0.01 | 1.26% |
| 2026-03-10 | 1.26 | 1.28 | 1.26 | 1.28 | +1.58% | 0.00 | 1.05% |
| 2026-03-09 | 1.26 | 1.27 | 1.25 | 1.26 | -1.02% | 0.01 | 1.12% |
| 2026-03-06 | 1.27 | 1.28 | 1.26 | 1.28 | +0.39% | 0.01 | 2.99% |
| 2026-03-05 | 1.26 | 1.28 | 1.26 | 1.27 | +1.76% | 0.01 | 2.94% |
| 2026-03-04 | 1.26 | 1.27 | 1.25 | 1.25 | -1.57% | 0.01 | 1.47% |
| 2026-03-03 | 1.30 | 1.30 | 1.27 | 1.27 | -2.01% | 0.01 | 1.76% |
| 2026-03-02 | 1.29 | 1.30 | 1.28 | 1.30 | +0.39% | 0.00 | 0.63% |
| 2026-02-27 | 1.29 | 1.29 | 1.29 | 1.29 | -0.31% | 0.00 | 0.44% |
| 2026-02-26 | 1.29 | 1.30 | 1.29 | 1.29 | +0.08% | 0.01 | 1.42% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.29 | +0.54% | 0.01 | 1.95% |
| 2026-02-24 | 1.27 | 1.29 | 1.27 | 1.29 | +1.42% | 0.01 | 1.23% |